Zhuzhou Smelter Group Co., Ltd. Class A 600961
SSE · Çin · Enerji Dışı Mineraller
CNY 22,56-0,03 (-%0,13)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22,56 | -%0,13 | CNY 22,51 | CNY 22,80 | CNY 22,44 | 13,36M |
| 2026-09-29 | CNY 22,59 | +%1,26 | CNY 22,07 | CNY 22,68 | CNY 21,97 | 14,73M |
| 2026-09-28 | CNY 22,31 | -%5,51 | CNY 23,14 | CNY 23,14 | CNY 22,06 | 24,72M |
| 2026-09-24 | CNY 23,61 | -%3,51 | CNY 24,13 | CNY 24,24 | CNY 23,56 | 20,28M |
| 2026-09-23 | CNY 24,47 | -%1,81 | CNY 25,00 | CNY 25,14 | CNY 24,40 | 18,51M |
| 2026-09-22 | CNY 24,92 | -%0,36 | CNY 25,22 | CNY 25,57 | CNY 24,82 | 22,22M |
| 2026-09-21 | CNY 25,01 | -%1,92 | CNY 25,59 | CNY 25,75 | CNY 24,87 | 26,30M |
| 2026-09-18 | CNY 25,50 | +%3,70 | CNY 25,03 | CNY 25,78 | CNY 24,92 | 31,18M |
| 2026-09-17 | CNY 24,59 | -%4,54 | CNY 25,10 | CNY 25,69 | CNY 24,35 | 31,46M |
| 2026-09-16 | CNY 25,76 | +%6,10 | CNY 24,27 | CNY 25,99 | CNY 24,08 | 37,15M |
| 2026-09-15 | CNY 24,28 | +%0,58 | CNY 24,14 | CNY 24,53 | CNY 24,00 | 17,75M |
| 2026-09-14 | CNY 24,14 | -%0,66 | CNY 23,70 | CNY 24,35 | CNY 23,60 | 17,37M |
| 2026-09-11 | CNY 24,30 | -%4,33 | CNY 24,33 | CNY 24,50 | CNY 23,49 | 32,46M |
| 2026-09-10 | CNY 25,40 | -%0,78 | CNY 25,50 | CNY 25,75 | CNY 25,16 | 21,15M |
| 2026-09-09 | CNY 25,60 | +%1,03 | CNY 25,33 | CNY 25,73 | CNY 25,06 | 29,83M |
| 2026-09-08 | CNY 25,34 | +%0,36 | CNY 25,60 | CNY 25,81 | CNY 25,25 | 27,46M |
| 2026-09-07 | CNY 25,25 | -%0,47 | CNY 25,16 | CNY 25,43 | CNY 24,87 | 26,17M |
| 2026-09-04 | CNY 25,37 | -%4,70 | CNY 27,00 | CNY 27,08 | CNY 25,15 | 38,09M |
| 2026-09-03 | CNY 26,62 | +%1,41 | CNY 26,50 | CNY 26,80 | CNY 26,10 | 27,87M |
| 2026-09-02 | CNY 26,25 | -%2,63 | CNY 26,22 | CNY 26,49 | CNY 25,40 | 33,68M |
| 2026-09-01 | CNY 26,96 | -%1,43 | CNY 27,53 | CNY 27,78 | CNY 26,86 | 31,28M |
| 2026-08-31 | CNY 27,35 | -%2,39 | CNY 26,81 | CNY 27,44 | CNY 26,20 | 35,84M |
| 2026-08-28 | CNY 28,02 | +%1,48 | CNY 27,61 | CNY 28,26 | CNY 27,43 | 41,07M |
| 2026-08-27 | CNY 27,61 | +%3,76 | CNY 26,25 | CNY 28,08 | CNY 26,25 | 51,49M |
| 2026-08-26 | CNY 26,61 | +%1,99 | CNY 26,00 | CNY 27,68 | CNY 25,95 | 53,73M |
| 2026-08-25 | CNY 26,09 | -%6,22 | CNY 27,60 | CNY 27,70 | CNY 25,70 | 62,12M |
| 2026-08-24 | CNY 27,82 | -%2,08 | CNY 28,80 | CNY 28,91 | CNY 27,01 | 68,51M |
| 2026-08-21 | CNY 28,41 | +%4,87 | CNY 27,09 | CNY 28,75 | CNY 27,09 | 64,22M |
| 2026-08-20 | CNY 27,09 | -%1,24 | CNY 28,30 | CNY 28,93 | CNY 26,88 | 50,41M |
| 2026-08-19 | CNY 27,43 | -%6,25 | CNY 28,05 | CNY 28,85 | CNY 27,37 | 52,49M |
| 2026-08-18 | CNY 29,26 | -%1,88 | CNY 29,72 | CNY 30,59 | CNY 28,93 | 48,74M |
| 2026-08-17 | CNY 29,82 | +%3,72 | CNY 29,26 | CNY 29,82 | CNY 29,01 | 51,06M |
| 2026-08-14 | CNY 28,75 | +%1,81 | CNY 28,33 | CNY 29,12 | CNY 27,86 | 39,85M |
| 2026-08-13 | CNY 28,24 | -%3,62 | CNY 29,84 | CNY 29,90 | CNY 28,22 | 57,57M |
| 2026-08-12 | CNY 29,30 | +%2,52 | CNY 28,80 | CNY 29,96 | CNY 28,34 | 57,05M |
| 2026-08-11 | CNY 28,58 | -%5,27 | CNY 29,90 | CNY 30,17 | CNY 28,50 | 80,15M |
| 2026-08-10 | CNY 30,17 | +%2,62 | CNY 29,98 | CNY 30,80 | CNY 29,05 | 91,52M |
| 2026-08-07 | CNY 29,40 | +%9,01 | CNY 26,85 | CNY 29,66 | CNY 26,78 | 88,11M |
| 2026-08-06 | CNY 26,97 | +%1,16 | CNY 27,30 | CNY 28,12 | CNY 26,45 | 91,37M |
| 2026-08-05 | CNY 26,66 | +%9,58 | CNY 25,30 | CNY 26,66 | CNY 25,03 | 75,54M |
| 2026-08-04 | CNY 24,33 | +%6,24 | CNY 23,15 | CNY 24,49 | CNY 23,08 | 53,98M |
| 2026-08-03 | CNY 22,90 | +%0,88 | CNY 23,04 | CNY 23,16 | CNY 22,36 | 32,77M |
| 2026-07-31 | CNY 22,70 | +%4,03 | CNY 22,59 | CNY 23,37 | CNY 22,56 | 51,58M |
| 2026-07-30 | CNY 21,82 | -%3,71 | CNY 22,79 | CNY 23,05 | CNY 21,33 | 42,71M |
| 2026-07-29 | CNY 22,66 | +%2,39 | CNY 22,16 | CNY 23,03 | CNY 21,60 | 37,76M |
| 2026-07-28 | CNY 22,13 | -%4,41 | CNY 22,45 | CNY 22,89 | CNY 22,01 | 28,46M |
| 2026-07-27 | CNY 23,15 | +%2,89 | CNY 22,78 | CNY 23,19 | CNY 22,53 | 32,34M |
| 2026-07-24 | CNY 22,50 | -%5,50 | CNY 22,71 | CNY 23,49 | CNY 22,45 | 38,58M |
| 2026-07-23 | CNY 23,81 | +%1,41 | CNY 23,64 | CNY 24,27 | CNY 23,40 | 49,84M |
| 2026-07-22 | CNY 23,48 | +%0,26 | CNY 22,83 | CNY 24,56 | CNY 22,77 | 68,26M |
| 2026-07-21 | CNY 23,42 | +%8,78 | CNY 21,54 | CNY 23,48 | CNY 20,22 | 64,80M |
| 2026-07-20 | CNY 21,53 | -%2,67 | CNY 22,48 | CNY 22,53 | CNY 20,90 | 54,01M |
| 2026-07-17 | CNY 22,12 | -%6,55 | CNY 23,30 | CNY 23,47 | CNY 21,90 | 45,02M |
| 2026-07-16 | CNY 23,67 | -%4,40 | CNY 24,00 | CNY 24,61 | CNY 23,43 | 38,38M |
| 2026-07-15 | CNY 24,76 | -%4,59 | CNY 25,98 | CNY 26,25 | CNY 24,51 | 49,28M |
| 2026-07-14 | CNY 25,95 | +%1,96 | CNY 25,45 | CNY 25,96 | CNY 24,67 | 49,67M |
| 2026-07-13 | CNY 25,45 | -%4,03 | CNY 25,80 | CNY 26,14 | CNY 24,91 | 46,87M |
| 2026-07-10 | CNY 26,52 | -%4,09 | CNY 27,58 | CNY 28,05 | CNY 26,28 | 61,48M |
| 2026-07-09 | CNY 27,65 | +%4,85 | CNY 26,87 | CNY 28,26 | CNY 26,18 | 70,03M |
| 2026-07-08 | CNY 26,37 | -%6,16 | CNY 28,01 | CNY 28,09 | CNY 26,28 | 44,62M |
| 2026-07-07 | CNY 28,10 | -%1,23 | CNY 28,31 | CNY 29,30 | CNY 27,53 | 46,66M |
| 2026-07-06 | CNY 28,45 | -%5,14 | CNY 29,98 | CNY 31,02 | CNY 28,21 | 60,82M |
| 2026-07-03 | CNY 29,99 | -%8,26 | CNY 32,70 | CNY 32,77 | CNY 29,75 | 77,05M |
| 2026-07-02 | CNY 32,69 | -%7,39 | CNY 34,15 | CNY 34,19 | CNY 31,91 | 77,16M |
| 2026-07-01 | CNY 35,30 | +%8,98 | CNY 32,06 | CNY 35,63 | CNY 31,74 | 106,30M |
| 2026-06-30 | CNY 32,39 | -%4,06 | CNY 32,84 | CNY 33,15 | CNY 31,33 | 79,92M |
| 2026-06-29 | CNY 33,76 | -%1,55 | CNY 34,30 | CNY 35,96 | CNY 33,04 | 96,27M |
| 2026-06-26 | CNY 34,29 | -%2,03 | CNY 35,00 | CNY 36,70 | CNY 33,80 | 96,08M |
| 2026-06-25 | CNY 35,00 | -%1,99 | CNY 34,25 | CNY 36,98 | CNY 34,20 | 99,57M |
| 2026-06-24 | CNY 35,71 | +%7,89 | CNY 32,45 | CNY 35,75 | CNY 32,19 | 116,74M |
| 2026-06-23 | CNY 33,10 | +%4,42 | CNY 34,87 | CNY 34,87 | CNY 32,68 | 133,35M |
| 2026-06-22 | CNY 31,70 | +%9,99 | CNY 31,50 | CNY 31,70 | CNY 30,66 | 21,81M |
| 2026-06-18 | CNY 28,82 | +%7,94 | CNY 26,41 | CNY 29,18 | CNY 26,41 | 82,31M |
| 2026-06-17 | CNY 26,70 | -%1,69 | CNY 26,92 | CNY 27,41 | CNY 26,39 | 55,01M |
| 2026-06-16 | CNY 27,16 | +%2,18 | CNY 26,00 | CNY 27,97 | CNY 26,00 | 78,23M |
| 2026-06-15 | CNY 26,58 | +%4,60 | CNY 25,97 | CNY 26,88 | CNY 25,82 | 97,47M |
| 2026-06-12 | CNY 25,41 | +%10,00 | CNY 23,90 | CNY 25,41 | CNY 23,45 | 47,05M |
| 2026-06-11 | CNY 23,10 | +%2,58 | CNY 22,35 | CNY 23,78 | CNY 22,25 | 42,14M |
| 2026-06-10 | CNY 22,52 | -%1,36 | CNY 22,34 | CNY 22,73 | CNY 21,85 | 25,32M |
| 2026-06-09 | CNY 22,83 | +%0,35 | CNY 23,20 | CNY 23,25 | CNY 22,22 | 26,74M |
| 2026-06-08 | CNY 22,75 | -%6,84 | CNY 23,36 | CNY 23,66 | CNY 22,37 | 36,08M |
| 2026-06-05 | CNY 24,42 | -%2,86 | CNY 25,14 | CNY 25,25 | CNY 24,30 | 29,40M |
| 2026-06-04 | CNY 25,14 | -%3,57 | CNY 25,69 | CNY 25,85 | CNY 24,84 | 27,41M |
| 2026-06-03 | CNY 26,07 | +%0,35 | CNY 25,69 | CNY 26,67 | CNY 25,54 | 37,96M |
| 2026-06-02 | CNY 25,98 | +%4,17 | CNY 25,18 | CNY 26,19 | CNY 24,60 | 42,97M |
| 2026-06-01 | CNY 24,94 | -%1,58 | CNY 25,00 | CNY 25,88 | CNY 24,85 | 31,51M |
| 2026-05-29 | CNY 25,34 | -%3,65 | CNY 26,70 | CNY 27,00 | CNY 25,20 | 37,05M |
| 2026-05-28 | CNY 26,30 | -%1,50 | CNY 26,70 | CNY 26,80 | CNY 25,41 | 37,47M |
| 2026-05-27 | CNY 26,70 | -%5,49 | CNY 27,87 | CNY 28,50 | CNY 26,45 | 46,28M |
| 2026-05-26 | CNY 28,25 | +%2,95 | CNY 27,12 | CNY 28,34 | CNY 26,75 | 55,06M |